CTCP Tập đoàn Hoa Sen (hsg)

12.20
0.15
(1.24%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-18) 		-0.30 -2.50% 68,298,300 -853,182 0
11.65
12.80
12.05
2 tháng
(2026-04-16) 		-0.61 -4.94% 142,839,700 -3,142,506 0
11.65
12.80
12.05
3 tháng
(2026-03-17) 		0.55 4.90% 221,525,100 -1,596,265 -3.2
10.65
12.80
12.05
6 tháng
(2025-12-17) 		-0.42 -3.43% 437,946,800 -5,680,465 -63.3
10.62
13.08
12.05
12 tháng
(2025-06-20) 		-1.07 -8.37% 1,490,252,800 -29,126,264 -469.6
10.62
16.12
12.05
24 tháng
(2024-06-25) 		-6.98 -37.38% 3,440,949,600 -104,009,942 -2,251.6
9.62
18.95
12.05
36 tháng
(2023-07-03) 		-0.24 -2.03% 6,468,078,000 -93,588,436 -2,074.2
9.62
18.95
12.05
60 tháng
(2021-07-12) 		-7.74 -39.82% 12,179,172,700 -41,803,756 -1,586.0
5.20
29.37
12.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2011
0.69
 18,290 0.68 0.70 0.68 0 0 0
11/08/2011
0.68
 35,880 0.70 0.70 0.67 0 9,800 -0.1
10/08/2011
0.70
 107,430 0.68 0.71 0.69 0 47,990 -0.4
09/08/2011
0.68
 93,890 0.71 0.71 0.68 0 0 0
08/08/2011
0.71
 38,600 0.73 0.73 0.71 2,000 19,600 -0.2
05/08/2011
0.73
 83,110 0.75 0.75 0.73 0 0 0
04/08/2011
0.75
 79,140 0.71 0.75 0.71 0 16,380 -0.1
03/08/2011
0.71
 69,400 0.73 0.73 0.71 0 0 0
02/08/2011
0.73
 74,920 0.73 0.74 0.72 0 0 0
01/08/2011
0.73
 67,220 0.74 0.75 0.73 1,500 19,580 -0.2
29/07/2011
0.74
 112,240 0.74 0.74 0.72 30,570 9,790 0.2
28/07/2011
0.74
 31,500 0.75 0.76 0.74 0 0 0
27/07/2011
0.75
 69,200 0.74 0.75 0.73 0 0 0
26/07/2011
0.74
 55,780 0.72 0.74 0.72 0 0 0
25/07/2011
0.72
 124,670 0.74 0.74 0.71 2,000 104,350 -0.9
22/07/2011
0.74
 125,010 0.76 0.76 0.74 145,000 210,070 -0.6
21/07/2011
0.76
 56,470 0.76 0.77 0.75 39,000 24,120 0.1
20/07/2011
0.76
 119,740 0.73 0.76 0.74 64,670 30,000 0.3
19/07/2011
0.73
 179,380 0.75 0.75 0.73 46,000 152,630 -1.0
18/07/2011
0.75
 13,985 0.76 0.76 0.74 29,500 106,120 -0.7
15/07/2011
0.76
 108,190 0.77 0.77 0.75 27,000 101,920 -0.7
14/07/2011
0.77
 26,690 0.77 0.77 0.75 6,000 7,500 -0.0
13/07/2011
0.77
 115,210 0.75 0.77 0.74 25,000 57,940 -0.3
12/07/2011
0.75
 112,730 0.78 0.78 0.75 0 37,550 -0.3
11/07/2011
0.78
 73,260 0.80 0.80 0.78 0 32,110 -0.3
08/07/2011
0.80
 115,080 0.81 0.81 0.80 0 64,850 -0.6
07/07/2011
0.81
 131,220 0.81 0.82 0.80 0 65,500 -0.6
06/07/2011
0.81
 74,250 0.83 0.85 0.80 0 34,500 -0.3
05/07/2011
0.83
 165,170 0.82 0.86 0.82 0 81,000 -0.8
04/07/2011
0.82
 16,140 0.82 0.83 0.80 0 2,760 -0.0
01/07/2011
0.82
 71,520 0.84 0.84 0.82 2,500 13,980 -0.1
30/06/2011
0.84
 41,050 0.86 0.89 0.84 0 5,270 -0.1
29/06/2011
0.86
 68,860 0.88 0.88 0.85 0 32,940 -0.3
28/06/2011
0.88
 53,560 0.88 0.89 0.86 0 16,080 -0.2
27/06/2011
0.88
 58,860 0.89 0.89 0.88 0 33,920 -0.4
24/06/2011
0.89
 82,090 0.91 0.92 0.89 0 60,090 -0.7
23/06/2011
0.91
 59,610 0.95 0.95 0.91 0 25,650 -0.3
22/06/2011
0.95
 198,390 0.92 0.96 0.94 134,120 9,800 1.5
21/06/2011
0.92
 46,550 0.90 0.92 0.87 19,360 0 0.2
20/06/2011
0.90
 172,750 0.90 0.93 0.86 2,500 12,670 -0.1
17/06/2011
0.90
 326,230 0.94 0.96 0.89 78,800 262,260 -2.0
16/06/2011
0.94
 145,920 0.93 0.94 0.89 26,150 87,240 -0.7
15/06/2011
0.93
 144,360 0.98 0.98 0.93 600 90,280 -1.0
14/06/2011
0.98
 438,750 0.96 1.00 0.94 0 263,590 -3.2
13/06/2011
0.96
 126,400 0.98 1.00 0.93 900 107,170 -1.3
10/06/2011
0.98
 205,300 0.97 0.99 0.98 600 140,150 -1.7
09/06/2011
0.97
 48,620 0.97 0.98 0.94 0 10,000 -0.1
08/06/2011
0.97
 71,830 0.97 0.98 0.96 13,850 0 0.2
07/06/2011
0.97
 109,750 0.93 0.97 0.95 11,850 100 0.1
06/06/2011
0.93
 26,610 0.96 0.96 0.93 0 12,850 -0.1
03/06/2011
0.96
 74,180 0.98 1.03 0.95 13,250 0 0.2
02/06/2011
0.98
 171,830 0.94 0.98 0.97 0 28,190 -0.3
01/06/2011
0.94
 305,690 0.90 0.94 0.88 147,720 20,000 1.5
31/05/2011
0.90
 111,650 0.86 0.90 0.85 62,760 0 0.7
30/05/2011
0.86
 83,520 0.89 0.90 0.86 0 0 0
27/05/2011
0.89
 126,560 0.85 0.89 0.84 27,120 0 0.3
26/05/2011
0.85
 262,580 0.85 0.89 0.81 0 22,540 -0.2
25/05/2011
0.85
 40,800 0.89 0.89 0.85 0 18,860 -0.2
24/05/2011
0.89
 70,400 0.93 0.93 0.89 0 16,040 -0.2
23/05/2011
0.93
 32,520 0.98 0.98 0.93 0 15,230 -0.2
20/05/2011
0.98
 124,800 1.03 1.03 0.98 1,600 25,460 -0.3
19/05/2011
1.03
 84,480 1.05 1.05 1.01 12,830 0 0.2
18/05/2011
1.05
 66,000 1.06 1.06 1.03 12,830 2,780 0.1
17/05/2011
1.06
 66,920 1.09 1.09 1.04 12,830 0 0.2
16/05/2011
1.09
 46,760 1.10 1.11 1.08 12,830 280 0.2
13/05/2011
1.10
 38,650 1.12 1.12 1.10 12,830 0 0.2
12/05/2011
1.12
 66,110 1.12 1.12 1.11 12,830 0 0.2
11/05/2011
1.12
 65,460 1.12 1.13 1.10 12,830 0 0.2
10/05/2011
1.12
 24,770 1.12 1.13 1.12 12,830 0 0.2
09/05/2011
1.12
 57,950 1.12 1.13 1.12 12,810 30,790 -0.2
06/05/2011
1.12
 38,620 1.12 1.13 1.12 12,810 0 0.2
05/05/2011
1.12
 71,440 1.14 1.14 1.10 24,260 0 0.3
04/05/2011
1.14
 82,800 1.14 1.14 1.12 19,840 0 0.3
29/04/2011
1.14
 123,840 1.14 1.15 1.13 24,370 50,000 -0.4
28/04/2011
1.14
 122,450 1.15 1.15 1.11 12,800 61,920 -0.7
27/04/2011
1.15
 197,620 1.15 1.15 1.10 38,270 20,000 0.3
26/04/2011
1.15
 510,820 1.15 1.15 1.14 24,580 0 0.3
25/04/2011
1.15
 51,480 1.13 1.15 1.12 12,810 0 0.2
22/04/2011
1.13
 85,730 1.14 1.15 1.12 0 0 0
21/04/2011
1.14
 82,250 1.13 1.15 1.12 12,810 15,660 -0.0
20/04/2011
1.13
 115,160 1.12 1.13 1.11 41,830 0 0.6
19/04/2011
1.12
 92,720 1.13 1.13 1.11 24,450 200 0.3
18/04/2011
1.13
 9,929 1.15 1.15 1.12 18,530 0 0.3
15/04/2011
1.15
 87,420 1.15 1.15 1.13 24,150 0 0.3
14/04/2011
1.15
 140,580 1.16 1.16 1.14 12,810 1,200 0.2
13/04/2011
1.16
 89,960 1.18 1.18 1.16 12,810 0 0.2
08/04/2011
1.18
 97,020 1.18 1.18 1.16 29,610 0 0.4
07/04/2011
1.18
 103,310 1.19 1.19 1.16 18,390 0 0.3
06/04/2011
1.19
 180,220 1.16 1.19 1.15 13,810 50,100 -0.5
05/04/2011
1.16
 172,950 1.18 1.18 1.15 12,810 0 0.2
04/04/2011: Cổ tức tiền mặt tỉ lệ: 5%
04/04/2011
1.18
 150,410 1.16 1.21 1.16 12,810 0 0.2
01/04/2011
1.16
 131,770 1.15 1.16 1.12 12,810 14,100 -0.0
31/03/2011
1.15
 251,800 1.12 1.15 1.12 12,810 230 0.2
30/03/2011
1.12
 203,330 1.12 1.14 1.11 24,810 100 0.3
29/03/2011
1.12
 137,470 1.13 1.14 1.12 12,810 9,270 0.1
28/03/2011
1.13
 131,640 1.15 1.17 1.13 16,810 0 0.2
25/03/2011
1.15
 85,650 1.16 1.19 1.15 12,810 0 0.2
24/03/2011
1.16
 79,500 1.17 1.18 1.16 12,810 0 0.2
23/03/2011
1.17
 89,130 1.17 1.17 1.16 48,040 5,000 0.6
22/03/2011
1.17
 137,760 1.20 1.20 1.17 1,650 4,420 -0.0

Chính sách bảo mật | Điều khoản sử dụng |